New East New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	31.180	32.500	31.180	32.020	31.839	729,202
2022-10-28	31.920	32.100	31.300	31.540	31.361	719,214
2022-10-27	32.500	32.590	31.920	31.920	31.739	464,120
2022-10-26	32.100	32.640	32.010	32.280	32.097	463,480
2022-10-25	32.330	33.380	31.800	32.050	31.868	1,258,056
2022-10-24	33.950	34.210	32.200	32.330	32.147	1,223,072
2022-10-21	34.030	34.600	33.890	33.950	33.758	550,020
2022-10-20	34.070	34.370	33.760	34.030	33.837	519,736
2022-10-19	34.190	34.550	34.180	34.200	34.006	518,920
2022-10-18	34.610	34.810	34.180	34.320	34.126	461,540
2022-10-17	34.250	34.660	34.020	34.550	34.354	639,872
2022-10-14	34.270	34.890	34.110	34.360	34.165	934,220
2022-10-13	34.500	35.310	34.100	34.270	34.076	1,322,900
2022-10-12	33.290	34.780	32.640	34.610	34.414	1,935,480
2022-10-11	32.240	33.490	31.920	33.290	33.101	961,520
2022-10-10	31.490	32.790	31.490	32.300	32.117	1,245,136
2022-09-30	32.040	32.040	31.260	31.400	31.222	642,212
2022-09-29	31.000	32.690	31.000	31.880	31.699	1,094,024
2022-09-28	31.010	31.580	30.750	30.960	30.785	523,539
2022-09-27	30.900	31.320	30.530	31.200	31.023	611,940
2022-09-26	32.000	32.450	30.600	30.750	30.576	1,495,616
2022-09-23	32.700	33.300	32.230	32.600	32.415	963,500
2022-09-22	32.130	33.320	31.670	32.700	32.515	1,320,300
2022-09-21	30.100	32.890	30.100	32.380	32.197	2,394,598
2022-09-20	30.400	30.750	29.980	30.020	29.850	626,640
2022-09-19	31.150	31.150	30.110	30.350	30.178	650,200
2022-09-16	31.860	32.300	30.660	30.700	30.526	935,766
2022-09-15	32.030	32.900	31.860	31.960	31.779	781,588
2022-09-14	31.690	32.660	31.310	32.360	32.177	1,096,690
2022-09-13	30.600	32.880	30.600	31.950	31.769	1,655,598
2022-09-09	30.510	30.700	30.240	30.600	30.427	461,600
2022-09-08	30.860	31.070	30.510	30.510	30.337	541,260
2022-09-07	30.700	31.200	30.680	30.860	30.685	561,500
2022-09-06	31.370	31.370	30.850	30.900	30.725	446,000
2022-09-05	31.200	31.600	30.870	31.050	30.874	582,052
2022-09-02	31.280	31.610	31.170	31.300	31.123	361,000
2022-09-01	30.990	32.170	30.980	31.280	31.103	613,900
2022-08-31	30.710	31.650	30.710	31.220	31.043	1,365,900
2022-08-30	31.130	31.460	30.600	30.900	30.725	1,255,618
2022-08-29	31.770	31.770	31.000	31.390	31.212	557,940
2022-08-26	31.840	32.690	31.700	31.770	31.590	854,211
2022-08-25	32.780	32.780	31.670	31.740	31.560	668,076
2022-08-24	33.020	33.270	32.180	32.350	32.167	813,172
2022-08-23	33.550	33.550	32.930	33.020	32.833	639,340
2022-08-22	32.940	33.890	32.550	33.560	33.370	956,360
2022-08-19	33.700	33.700	32.880	32.940	32.753	661,600
2022-08-18	33.910	33.910	33.400	33.500	33.310	530,320
2022-08-17	33.980	34.200	33.360	33.700	33.509	820,020
2022-08-16	33.700	34.430	33.700	33.980	33.788	450,280
2022-08-15	34.470	34.830	33.800	34.180	33.986	673,420
2022-08-12	35.100	35.450	34.400	34.470	34.275	716,282
2022-08-11	35.060	35.750	35.000	35.100	34.901	522,202
2022-08-10	35.200	35.750	35.000	35.060	34.861	567,100
2022-08-09	35.400	35.910	35.200	35.450	35.249	385,500
2022-08-08	34.800	35.800	34.350	35.500	35.299	854,013
2022-08-05	33.710	35.000	33.710	34.640	34.444	824,460
2022-08-04	32.000	34.000	32.000	33.710	33.519	402,500
2022-08-03	33.430	34.510	33.200	33.320	33.131	650,832
2022-08-02	34.910	35.600	33.010	33.700	33.509	1,197,573
2022-08-01	35.460	35.800	35.190	35.230	35.030	493,128

← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.1500 CNY
2022-06-02	0.1800 CNY
2020-09-25	0.2700 CNY
2020-06-09	0.2800 CNY
2019-06-19	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.